Terex

TEX
🏛️ usa →
52.29
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 51.66 51.66 51.61 51.64 8.0K
09:32 51.59 51.66 51.58 51.58 1.1K
09:33 51.61 51.70 51.61 51.70 6.8K
09:34 51.70 51.72 51.70 51.72 2.7K
09:35 51.86 51.86 51.77 51.77 1.3K
09:36 51.99 52.18 51.99 52.18 2.2K
09:37 52.18 52.18 52.17 52.17 0.2K
09:38 52.18 52.18 52.18 52.18 0.7K
09:39 52.26 52.26 52.00 52.26 0.9K
09:40 52.26 52.26 52.00 52.00 0.9K
09:41 52.00 52.00 52.00 52.00 2.2K
09:43 52.03 52.19 52.03 52.19 0.4K
09:44 52.24 52.24 52.24 52.24 0.9K
09:46 52.32 52.32 52.32 52.32 1.2K
09:48 52.22 52.22 52.22 52.22 1.8K
09:49 52.20 52.20 52.20 52.20 0.4K
09:50 52.24 52.24 52.24 52.24 2.0K
09:51 52.33 52.37 52.33 52.37 1.9K
09:52 52.45 52.45 52.35 52.35 0.9K
09:53 52.34 52.44 52.34 52.44 0.3K
09:54 52.44 52.50 52.44 52.50 2.6K
09:55 52.43 52.52 52.43 52.52 4.4K
09:56 52.50 52.58 52.36 52.41 3.0K
09:57 52.51 52.51 52.49 52.49 1.1K
09:58 52.51 52.54 52.47 52.47 0.6K
09:59 52.54 52.54 52.54 52.54 0.7K
10:00 52.63 52.69 52.63 52.69 1.7K
10:01 52.68 52.74 52.68 52.74 0.6K
10:02 52.74 52.75 52.74 52.74 4.8K
10:03 52.78 52.88 52.77 52.78 2.4K
10:04 52.99 52.99 52.80 52.80 1.6K
10:06 52.86 52.99 52.86 52.99 1.4K
10:07 52.99 53.03 52.98 53.03 2.6K
10:08 53.01 53.12 53.01 53.12 1.4K
10:09 53.11 53.11 53.04 53.04 1.0K
10:10 53.09 53.10 53.09 53.10 0.5K
10:11 53.07 53.07 53.07 53.07 0.3K
10:12 53.00 53.00 53.00 53.00 1.3K
10:13 53.05 53.05 53.05 53.05 1.5K
10:14 53.06 53.09 53.06 53.09 3.8K
10:15 53.14 53.23 53.14 53.23 1.6K
10:16 53.14 53.14 53.14 53.14 2.2K
10:17 53.14 53.22 53.14 53.22 1.7K
10:18 53.16 53.16 53.11 53.15 2.7K
10:19 53.11 53.18 53.11 53.13 1.7K
10:20 53.17 53.17 53.11 53.11 2.7K
10:21 53.13 53.14 53.12 53.14 2.5K
10:22 53.11 53.17 53.10 53.12 11.5K
10:23 53.11 53.15 53.11 53.15 1.3K
10:24 53.11 53.11 53.11 53.11 0.1K
10:25 53.11 53.13 53.05 53.13 5.5K
10:26 53.18 53.18 53.12 53.18 2.2K
10:27 53.18 53.25 53.18 53.25 2.6K
10:28 53.25 53.25 53.25 53.25 0.7K
10:29 53.25 53.36 53.25 53.33 1.8K
10:30 53.33 53.35 53.33 53.35 0.6K
10:31 53.30 53.30 53.29 53.29 1.8K
10:32 53.34 53.35 53.34 53.34 1.8K
10:33 53.32 53.48 53.32 53.48 3.4K
10:34 53.43 53.52 53.40 53.52 12.0K
10:35 53.51 53.51 53.41 53.41 9.6K
10:36 53.47 53.47 53.47 53.47 1.1K
10:37 53.48 53.54 53.44 53.47 5.8K
10:38 53.48 53.48 53.43 53.43 3.6K
10:39 53.46 53.48 53.38 53.38 4.4K
10:40 53.22 53.25 53.22 53.25 3.9K
10:41 53.27 53.32 53.27 53.32 2.7K
10:42 53.37 53.43 53.37 53.43 1.8K
10:43 53.53 53.59 53.53 53.54 2.9K
10:44 53.60 53.60 53.60 53.60 0.5K
10:45 53.67 53.68 53.62 53.68 7.0K
10:46 53.63 53.63 53.52 53.59 13.0K
10:47 53.53 53.58 53.48 53.54 18.9K
10:48 53.46 53.46 53.46 53.46 0.4K
10:49 53.50 53.50 53.50 53.50 1.2K
10:50 53.56 53.56 53.56 53.56 0.3K
10:51 53.57 53.69 53.57 53.69 2.1K
10:52 53.64 53.73 53.64 53.73 0.8K
10:53 53.71 53.82 53.71 53.82 8.4K
10:54 53.83 53.84 53.83 53.84 1.2K
10:55 53.83 53.93 53.83 53.87 1.9K
10:56 53.87 53.92 53.87 53.92 2.0K
10:57 53.90 53.96 53.90 53.96 10.8K
10:58 53.91 53.98 53.90 53.92 5.3K
10:59 53.95 53.95 53.95 53.95 1.6K
11:00 53.97 53.97 53.94 53.96 3.6K
11:01 54.00 54.03 53.95 53.96 4.1K
11:02 54.00 54.00 54.00 54.00 0.5K
11:03 54.09 54.10 54.01 54.03 7.8K
11:04 54.03 54.08 54.03 54.08 0.5K
11:05 54.07 54.07 54.07 54.07 1.4K
11:06 54.09 54.09 54.06 54.07 5.9K
11:07 54.02 54.04 54.02 54.04 0.9K
11:08 54.04 54.13 54.04 54.12 22.7K
11:09 54.12 54.12 53.96 54.03 8.6K
11:10 54.03 54.03 54.03 54.03 0.3K
11:11 54.01 54.08 54.01 54.08 1.5K
11:12 54.05 54.09 54.05 54.09 2.2K
11:13 54.12 54.16 54.12 54.16 3.4K
11:14 54.14 54.21 54.14 54.18 7.6K
11:15 54.18 54.23 54.18 54.18 5.7K
11:16 54.21 54.26 54.21 54.26 1.2K
11:17 54.26 54.34 54.26 54.34 14.5K
11:18 54.33 54.40 54.33 54.40 4.2K
11:19 54.38 54.44 54.38 54.41 2.6K
11:20 54.44 54.44 54.35 54.37 8.8K
11:21 54.35 54.40 54.35 54.40 5.3K
11:22 54.48 54.59 54.44 54.59 6.6K
11:23 54.47 54.52 54.41 54.52 7.5K
11:24 54.45 54.49 54.41 54.49 3.6K
11:25 54.50 54.53 54.50 54.53 7.4K
11:26 54.45 54.53 54.43 54.53 6.6K
11:27 54.55 54.59 54.55 54.59 1.5K
11:28 54.56 54.56 54.50 54.50 8.8K
11:29 54.48 54.48 54.48 54.48 0.3K
11:30 54.51 54.51 54.47 54.48 5.5K
11:31 54.49 54.49 54.43 54.48 14.9K
11:32 54.48 54.48 54.35 54.39 11.7K
11:33 54.41 54.50 54.41 54.50 2.9K
11:34 54.52 54.52 54.52 54.52 0.2K
11:35 54.52 54.52 54.37 54.37 4.0K
11:36 54.38 54.38 54.37 54.38 1.8K
11:37 54.36 54.38 54.36 54.38 2.5K
11:38 54.38 54.48 54.38 54.46 3.6K
11:39 54.44 54.46 54.44 54.46 3.6K
11:40 54.47 54.47 54.47 54.47 0.9K
11:41 54.47 54.47 54.46 54.46 0.7K
11:42 54.47 54.53 54.37 54.37 18.1K
11:43 54.42 54.42 54.36 54.37 3.6K
11:44 54.42 54.42 54.42 54.42 4.5K
11:45 54.42 54.42 54.42 54.42 0.8K
11:46 54.38 54.39 54.21 54.21 11.7K
11:47 54.19 54.29 54.15 54.29 15.7K
11:48 54.33 54.43 54.33 54.38 8.8K
11:49 54.43 54.43 54.42 54.42 2.0K
11:50 54.37 54.37 54.23 54.24 24.7K
11:51 54.24 54.25 54.16 54.18 4.9K
11:52 54.16 54.24 53.99 54.07 11.7K
11:53 54.08 54.08 54.08 54.08 2.6K
11:54 54.16 54.17 54.13 54.17 4.8K
11:55 54.23 54.23 54.22 54.22 4.3K
11:56 54.22 54.22 54.22 54.22 1.1K
11:57 54.23 54.27 54.23 54.23 2.3K
11:58 54.25 54.25 54.19 54.19 5.4K
11:59 54.21 54.23 54.21 54.23 1.3K
12:00 54.21 54.21 54.14 54.14 6.4K
12:01 54.21 54.34 54.21 54.34 4.0K
12:03 54.35 54.39 54.35 54.39 2.6K
12:05 54.39 54.43 54.39 54.43 3.3K
12:06 54.43 54.43 54.43 54.43 0.1K
12:07 54.47 54.48 54.42 54.44 8.9K
12:08 54.48 54.49 54.48 54.49 1.8K
12:09 54.54 54.55 54.54 54.55 1.3K
12:10 54.56 54.60 54.56 54.57 2.5K
12:11 54.57 54.59 54.46 54.46 5.3K
12:12 54.46 54.47 54.46 54.46 1.5K
12:13 54.49 54.61 54.49 54.61 3.6K
12:14 54.58 54.60 54.58 54.58 5.7K
12:15 54.59 54.59 54.40 54.40 4.3K
12:16 54.46 54.50 54.45 54.50 2.6K
12:17 54.34 54.38 54.34 54.38 1.3K
12:18 54.34 54.34 54.32 54.32 1.9K
12:19 54.30 54.34 54.25 54.34 33.3K
12:20 54.31 54.40 54.31 54.36 20.2K
12:21 54.42 54.47 54.42 54.47 5.6K
12:22 54.53 54.53 54.53 54.53 2.3K
12:23 54.53 54.53 54.53 54.53 0.6K
12:24 54.59 54.59 54.54 54.58 2.5K
12:25 54.58 54.58 54.53 54.53 3.2K
12:26 54.57 54.59 54.56 54.59 2.4K
12:27 54.62 54.62 54.62 54.62 0.2K
12:28 54.62 54.62 54.57 54.57 7.3K
12:29 54.52 54.58 54.52 54.58 7.8K
12:30 54.53 54.53 54.53 54.53 2.1K
12:31 54.55 54.55 54.55 54.55 0.7K
12:32 54.55 54.55 54.55 54.55 0.2K
12:33 54.57 54.57 54.56 54.56 2.0K
12:34 54.59 54.62 54.59 54.60 4.7K
12:35 54.57 54.63 54.57 54.63 4.2K
12:36 54.65 54.69 54.63 54.65 4.7K
12:37 54.64 54.68 54.64 54.68 1.4K
12:38 54.63 54.63 54.59 54.63 4.7K
12:39 54.63 54.63 54.60 54.60 1.5K
12:40 54.63 54.65 54.63 54.65 1.9K
12:41 54.61 54.61 54.58 54.58 2.6K
12:42 54.60 54.60 54.57 54.58 4.4K
12:43 54.58 54.58 54.58 54.58 3.6K
12:44 54.50 54.55 54.50 54.54 2.7K
12:45 54.53 54.55 54.53 54.54 2.0K
12:46 54.56 54.56 54.54 54.54 0.8K
12:47 54.54 54.56 54.52 54.55 5.3K
12:48 54.54 54.54 54.54 54.54 0.9K
12:49 54.55 54.55 54.55 54.55 1.4K
12:50 54.53 54.53 54.48 54.48 14.8K
12:51 54.51 54.51 54.49 54.49 3.2K
12:52 54.49 54.52 54.49 54.52 3.3K
12:53 54.53 54.55 54.52 54.53 11.7K
12:54 54.57 54.57 54.57 54.57 0.2K
12:55 54.57 54.58 54.55 54.56 3.7K
12:56 54.55 54.56 54.55 54.56 0.8K
12:57 54.54 54.56 54.38 54.42 24.2K
12:58 54.41 54.50 54.41 54.50 2.4K
12:59 54.49 54.49 54.46 54.46 4.4K
13:00 54.48 54.48 54.45 54.45 1.0K
13:01 54.45 54.48 54.45 54.47 3.2K
13:02 54.43 54.43 54.42 54.43 0.9K
13:03 54.40 54.42 54.39 54.40 5.5K
13:05 54.46 54.48 54.46 54.48 1.9K
13:06 54.48 54.48 54.44 54.44 4.8K
13:07 54.47 54.47 54.46 54.46 0.9K
13:08 54.47 54.48 54.46 54.46 0.9K
13:09 54.45 54.47 54.43 54.45 7.0K
13:10 54.45 54.45 54.45 54.45 0.7K
13:11 54.47 54.47 54.38 54.39 16.0K
13:12 54.41 54.41 54.41 54.41 0.8K
13:13 54.52 54.56 54.52 54.56 4.2K
13:14 54.59 54.59 54.57 54.57 4.0K
13:16 54.58 54.58 54.56 54.56 5.9K
13:17 54.56 54.57 54.56 54.57 0.7K
13:18 54.55 54.55 54.54 54.54 10.6K
13:19 54.55 54.58 54.55 54.58 2.1K
13:20 54.59 54.68 54.59 54.68 5.9K
13:21 54.66 54.66 54.63 54.66 2.8K
13:22 54.65 54.65 54.64 54.64 2.4K
13:23 54.60 54.60 54.60 54.60 1.9K
13:24 54.61 54.63 54.60 54.61 9.6K
13:25 54.61 54.61 54.61 54.61 2.1K
13:26 54.62 54.62 54.62 54.62 1.0K
13:27 54.62 54.62 54.59 54.59 4.0K
13:28 54.54 54.59 54.54 54.59 1.2K
13:29 54.54 54.54 54.54 54.54 1.9K
13:30 54.57 54.57 54.54 54.54 1.6K
13:32 54.53 54.53 54.51 54.51 4.1K
13:33 54.53 54.53 54.52 54.52 0.4K
13:34 54.54 54.54 54.52 54.52 0.7K
13:35 54.53 54.55 54.53 54.55 2.1K
13:36 54.53 54.55 54.53 54.54 3.5K
13:37 54.54 54.54 54.52 54.52 4.5K
13:38 54.53 54.53 54.42 54.42 13.0K
13:39 54.41 54.43 54.39 54.39 3.3K
13:40 54.39 54.39 54.39 54.39 0.6K
13:41 54.41 54.44 54.41 54.44 2.2K
13:42 54.42 54.42 54.42 54.42 1.0K
13:43 54.43 54.43 54.43 54.43 1.5K
13:44 54.43 54.48 54.43 54.48 1.9K
13:45 54.46 54.49 54.46 54.48 4.8K
13:46 54.50 54.52 54.50 54.52 2.8K
13:47 54.53 54.54 54.53 54.54 1.2K
13:48 54.53 54.54 54.44 54.44 13.4K
13:49 54.44 54.44 54.31 54.31 15.3K
13:50 54.36 54.37 54.36 54.36 2.4K
13:51 54.30 54.32 54.30 54.32 1.5K
13:52 54.29 54.30 54.27 54.27 7.3K
13:53 54.27 54.30 54.27 54.30 1.8K
13:54 54.33 54.34 54.33 54.34 2.3K
13:55 54.34 54.34 54.28 54.28 2.5K
13:56 54.28 54.28 54.26 54.27 2.0K
13:57 54.29 54.29 54.27 54.27 1.4K
13:58 54.27 54.32 54.27 54.31 6.9K
13:59 54.30 54.30 54.26 54.26 3.4K
14:00 54.30 54.30 54.15 54.15 8.0K
14:01 54.17 54.19 54.16 54.19 1.7K
14:02 54.21 54.21 54.19 54.19 2.8K
14:03 54.19 54.19 54.17 54.17 0.7K
14:04 54.21 54.22 54.18 54.22 6.8K
14:05 54.19 54.19 54.15 54.15 2.4K
14:06 54.16 54.24 54.15 54.24 11.6K
14:07 54.30 54.30 54.29 54.29 2.9K
14:08 54.24 54.25 54.24 54.25 2.8K
14:09 54.25 54.25 54.20 54.24 2.0K
14:10 54.26 54.26 54.17 54.17 5.6K
14:11 54.14 54.14 54.14 54.14 0.6K
14:12 54.14 54.15 54.09 54.09 2.6K
14:13 54.06 54.06 54.04 54.04 2.0K
14:14 54.10 54.14 54.10 54.14 4.9K
14:15 54.18 54.22 54.18 54.22 1.5K
14:16 54.22 54.25 54.22 54.22 2.2K
14:17 54.21 54.21 54.21 54.21 1.1K
14:18 54.25 54.27 54.24 54.24 3.4K
14:19 54.25 54.25 54.25 54.25 0.1K
14:20 54.25 54.31 54.25 54.30 3.5K
14:21 54.30 54.30 54.25 54.25 6.0K
14:22 54.25 54.25 54.19 54.23 7.6K
14:23 54.25 54.29 54.25 54.29 5.2K
14:24 54.27 54.31 54.27 54.31 9.1K
14:25 54.31 54.34 54.31 54.34 8.5K
14:26 54.32 54.32 54.32 54.32 3.2K
14:27 54.38 54.40 54.34 54.34 9.7K
14:28 54.29 54.29 54.29 54.29 0.6K
14:29 54.36 54.38 54.36 54.38 2.7K
14:30 54.38 54.38 54.32 54.36 5.6K
14:31 54.36 54.36 54.35 54.35 1.7K
14:32 54.33 54.33 54.25 54.25 3.1K
14:33 54.22 54.24 54.22 54.24 4.9K
14:34 54.25 54.25 54.25 54.25 0.2K
14:35 54.27 54.27 54.21 54.21 3.0K
14:36 54.22 54.26 54.22 54.26 1.6K
14:37 54.27 54.27 54.27 54.27 1.9K
14:38 54.27 54.27 54.24 54.26 3.2K
14:39 54.26 54.26 54.26 54.26 0.7K
14:40 54.22 54.26 54.22 54.24 2.2K
14:41 54.24 54.27 54.24 54.27 3.8K
14:42 54.28 54.28 54.27 54.27 2.1K
14:43 54.27 54.27 54.19 54.21 6.5K
14:44 54.19 54.19 54.19 54.19 0.9K
14:45 54.22 54.22 54.10 54.10 5.2K
14:46 54.13 54.13 54.08 54.08 1.8K
14:47 54.08 54.08 54.08 54.08 1.0K
14:48 54.07 54.07 54.02 54.06 3.5K
14:49 54.07 54.07 54.05 54.06 1.4K
14:50 54.03 54.05 54.03 54.05 3.6K
14:51 54.08 54.11 54.08 54.11 3.3K
14:52 54.11 54.11 54.11 54.11 4.1K
14:53 54.11 54.11 54.10 54.10 3.2K
14:54 54.10 54.10 54.06 54.06 2.9K
14:55 54.04 54.04 54.00 54.02 3.9K
14:56 53.99 53.99 53.99 53.99 1.6K
14:57 54.04 54.06 54.04 54.06 1.7K
14:58 54.05 54.07 54.05 54.05 1.0K
14:59 54.07 54.12 54.06 54.06 7.0K
15:00 54.06 54.06 54.06 54.06 1.4K
15:01 54.08 54.08 54.04 54.07 6.7K
15:02 54.07 54.15 54.07 54.13 3.2K
15:03 54.13 54.15 54.13 54.15 1.1K
15:04 54.11 54.11 54.11 54.11 2.9K
15:05 54.12 54.12 54.08 54.08 2.4K
15:06 54.06 54.06 54.05 54.06 2.1K
15:07 54.07 54.07 54.07 54.07 0.8K
15:08 54.09 54.09 54.07 54.07 2.2K
15:09 54.07 54.08 54.06 54.06 4.6K
15:10 54.04 54.05 54.04 54.05 2.1K
15:11 54.05 54.07 54.03 54.03 4.9K
15:12 54.03 54.03 54.00 54.00 3.8K
15:13 54.03 54.03 54.02 54.02 2.0K
15:14 54.02 54.03 54.00 54.01 4.4K
15:15 54.03 54.04 54.03 54.04 3.8K
15:16 54.05 54.05 54.04 54.04 1.4K
15:17 54.03 54.03 54.00 54.00 4.9K
15:18 54.01 54.01 54.00 54.00 1.9K
15:19 53.99 54.01 53.96 53.96 4.5K
15:20 53.97 54.05 53.96 54.05 1.6K
15:21 54.01 54.05 54.01 54.05 1.0K
15:22 54.02 54.02 54.01 54.01 1.3K
15:23 54.01 54.01 53.90 53.90 3.2K
15:24 53.90 53.93 53.89 53.89 13.0K
15:25 53.89 53.89 53.78 53.78 4.2K
15:26 53.80 53.87 53.80 53.87 3.0K
15:27 53.86 53.86 53.85 53.85 0.7K
15:28 53.83 53.83 53.64 53.65 5.2K
15:29 53.64 53.76 53.64 53.76 5.5K
15:30 53.77 53.79 53.77 53.79 3.8K
15:31 53.82 53.82 53.74 53.76 3.5K
15:32 53.75 53.79 53.73 53.73 1.1K
15:33 53.73 53.75 53.72 53.75 3.2K
15:34 53.78 53.78 53.72 53.72 2.1K
15:35 53.72 53.77 53.71 53.72 1.4K
15:36 53.73 53.77 53.73 53.74 6.0K
15:37 53.74 53.77 53.73 53.77 2.9K
15:38 53.77 53.77 53.75 53.76 2.6K
15:39 53.73 53.73 53.68 53.73 2.6K
15:40 53.78 53.80 53.78 53.80 3.9K
15:41 53.80 53.80 53.78 53.78 2.6K
15:42 53.78 53.82 53.77 53.82 5.8K
15:43 53.82 53.82 53.82 53.82 2.7K
15:44 53.88 53.88 53.85 53.85 9.0K
15:45 53.88 53.89 53.88 53.89 0.9K
15:46 53.88 53.88 53.81 53.81 3.5K
15:47 53.79 53.79 53.77 53.77 2.4K
15:48 53.78 53.79 53.77 53.77 3.2K
15:49 53.77 53.79 53.77 53.78 5.4K
15:50 53.80 53.80 53.69 53.70 18.1K
15:51 53.66 53.66 53.55 53.57 9.8K
15:52 53.57 53.59 53.56 53.58 11.5K
15:53 53.56 53.56 53.52 53.52 11.3K
15:54 53.50 53.54 53.48 53.52 15.5K
15:55 53.54 53.61 53.54 53.56 24.2K
15:56 53.58 53.59 53.55 53.57 16.3K
15:57 53.55 53.55 53.51 53.54 14.9K
15:58 53.54 53.56 53.54 53.54 43.5K
15:59 53.54 53.59 53.40 53.40 339.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available